| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | INR | 41.9 | 41.9 | 41.25 | 41.5 | 41.5 | +0.05 (+0.12%) | 12,953 |
| 9 Mar 2005 | INR | 43.5 | 43.5 | 41.25 | 41.45 | 41.45 | -1.95 (-4.49%) | 8,086 |
| 8 Mar 2005 | INR | 42.95 | 43.95 | 41.8 | 43.4 | 43.4 | +0.3 (+0.70%) | 11,125 |
| 7 Mar 2005 | INR | 41 | 43.4 | 41 | 43.1 | 43.1 | +0.8 (+1.89%) | 8,150 |
| 4 Mar 2005 | INR | 43.5 | 43.9 | 42 | 42.3 | 42.3 | -1.1 (-2.53%) | 7,000 |
| 3 Mar 2005 | INR | 43 | 43.6 | 42.55 | 43.4 | 43.4 | +0.7 (+1.64%) | 8,750 |
| 2 Mar 2005 | INR | 41.45 | 43.5 | 41.45 | 42.7 | 42.7 | +0.55 (+1.30%) | 4,750 |
| 1 Mar 2005 | INR | 42.25 | 43.4 | 42 | 42.15 | 42.15 | +0.5 (+1.20%) | 12,333 |
| 28 Feb 2005 | INR | 42 | 44 | 40.6 | 41.65 | 41.65 | -0.7 (-1.65%) | 18,967 |
| 25 Feb 2005 | INR | 43.15 | 44 | 40.2 | 42.35 | 42.35 | -1 (-2.31%) | 16,310 |
| 24 Feb 2005 | INR | 45.95 | 45.95 | 43.1 | 43.35 | 43.35 | -0.45 (-1.03%) | 7,853 |
| 23 Feb 2005 | INR | 46 | 46.4 | 43 | 43.8 | 43.8 | -0.95 (-2.12%) | 21,192 |
| 22 Feb 2005 | INR | 48.6 | 48.6 | 43.85 | 44.75 | 44.75 | -1.7 (-3.66%) | 59,107 |
| 21 Feb 2005 | INR | 44.9 | 46.45 | 42 | 46.45 | 46.45 | +4.2 (+9.94%) | 53,394 |
| 18 Feb 2005 | INR | 41.25 | 44.25 | 41.25 | 42.25 | 42.25 | +0.25 (+0.60%) | 20,118 |
| 17 Feb 2005 | INR | 42 | 43 | 41.3 | 42 | 42 | -0.05 (-0.12%) | 9,510 |
| 16 Feb 2005 | INR | 43 | 43.45 | 41.5 | 42.05 | 42.05 | -0.55 (-1.29%) | 7,748 |
| 15 Feb 2005 | INR | 42.75 | 43.45 | 39.2 | 42.6 | 42.6 | -0.1 (-0.23%) | 23,150 |
| 14 Feb 2005 | INR | 44.9 | 45 | 42.25 | 42.7 | 42.7 | +0.15 (+0.35%) | 20,262 |
| 11 Feb 2005 | INR | 42 | 43 | 42 | 42.55 | 42.55 | +0.1 (+0.24%) | 17,188 |
| 10 Feb 2005 | INR | 41.45 | 43.4 | 41 | 42.45 | 42.45 | +0.25 (+0.59%) | 23,156 |
| 9 Feb 2005 | INR | 40.5 | 42.5 | 40.05 | 42.2 | 42.2 | +2.4 (+6.03%) | 53,477 |
| 8 Feb 2005 | INR | 40 | 41 | 39.05 | 39.8 | 39.8 | -0.55 (-1.36%) | 39,468 |
| 7 Feb 2005 | INR | 40.85 | 41 | 40.15 | 40.35 | 40.35 | -0.15 (-0.37%) | 9,150 |
| 4 Feb 2005 | INR | 41 | 41.4 | 39.15 | 40.5 | 40.5 | 0.0 (0.0%) | 23,675 |
| 3 Feb 2005 | INR | 39 | 41.65 | 38.2 | 40.5 | 40.5 | +1.9 (+4.92%) | 23,645 |
| 2 Feb 2005 | INR | 36.5 | 38.95 | 36.5 | 38.6 | 38.6 | +0.8 (+2.12%) | 3,865 |
| 1 Feb 2005 | INR | 39 | 39 | 37.4 | 37.8 | 37.8 | -1.1 (-2.83%) | 10,160 |
| 31 Jan 2005 | INR | 41.5 | 42.25 | 38.75 | 38.9 | 38.9 | +0.2 (+0.52%) | 14,850 |
| 28 Jan 2005 | INR | 39 | 39 | 38.5 | 38.7 | 38.7 | -0.05 (-0.13%) | 6,590 |
